GraniteShares 2x Short COIN Daily ETF (CONI)

NASDAQ: CONI · Real-Time Price · USD

51.59

-0.50 (-0.97%)

At close: Jul 10, 2026, 4:00 PM EDT

51.22

-0.37 (-0.71%)

After-hours: Jul 10, 2026, 7:51 PM EDT

CONI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	46.56	51.84	46.11	51.59	51.59	-0.97%	85,339
Jul 9, 2026	53.29	54.22	50.67	52.09	52.09	1.34%	82,522
Jul 8, 2026	51.68	53.34	50.35	51.40	51.40	4.95%	148,089
Jul 7, 2026	47.46	50.00	45.61	48.98	48.98	6.39%	151,656
Jul 6, 2026	50.33	51.20	44.54	46.04	46.04	-4.02%	277,038
Jul 2, 2026	47.74	49.36	43.12	47.97	47.97	-8.04%	168,944
Jul 1, 2026	61.10	61.45	47.62	52.16	52.16	-17.91%	226,936
Jun 30, 2026	62.10	66.40	61.79	63.54	63.54	7.13%	112,073
Jun 29, 2026	59.52	64.61	59.31	59.31	59.31	-3.39%	108,992
Jun 26, 2026	70.67	70.67	61.00	61.39	61.39	-9.55%	152,261
Jun 25, 2026	60.90	68.59	60.90	67.87	67.87	10.02%	102,136
Jun 24, 2026	56.42	62.63	55.95	61.69	61.69	10.36%	149,268
Jun 23, 2026	56.60	56.60	52.32	55.90	55.90	7.89%	157,124
Jun 22, 2026	50.95	52.92	44.18	51.81	51.81	-1.91%	224,984
Jun 18, 2026	50.16	54.43	48.89	52.82	52.82	2.05%	130,961
Jun 17, 2026	50.75	52.00	46.52	51.76	51.76	5.04%	109,591
Jun 16, 2026	48.50	50.74	46.87	49.28	49.28	0.09%	116,066
Jun 15, 2026	48.79	49.80	45.85	49.24	49.24	-12.08%	132,304
Jun 12, 2026	55.68	59.05	52.27	56.00	56.00	0.70%	68,927
Jun 11, 2026	59.89	61.99	54.80	55.61	55.61	-8.35%	91,598
Jun 10, 2026	61.45	61.45	55.36	60.68	60.68	1.81%	93,863
Jun 9, 2026	58.28	63.44	53.31	59.60	59.60	7.99%	150,077
Jun 8, 2026	59.50	61.01	53.79	55.19	55.19	-12.63%	124,560
Jun 5, 2026	58.85	66.28	58.85	63.17	63.17	14.19%	232,508
Jun 4, 2026	55.66	56.87	53.77	55.32	55.32	-1.14%	104,846
Jun 3, 2026	51.36	56.40	51.05	55.96	55.96	12.23%	142,687
Jun 2, 2026	48.52	51.03	47.64	49.86	49.86	9.21%	303,116
Jun 1, 2026	47.05	48.52	43.89	45.65	45.65	7.15%	200,037
May 29, 2026	47.16	47.55	41.48	42.61	42.61	-7.88%	152,226
May 28, 2026	53.26	53.80	45.90	46.25	46.25	-9.59%	195,017
May 27, 2026	50.02	51.30	48.21	51.16	51.16	6.70%	97,494
May 26, 2026	44.89	48.33	44.32	47.94	47.94	5.44%	70,796
May 22, 2026	41.41	45.69	41.12	45.47	45.47	8.67%	102,399
May 21, 2026	43.77	44.41	40.93	41.84	41.84	-2.45%	92,759
May 20, 2026	42.95	43.53	40.66	42.89	42.89	2.31%	85,548
May 19, 2026	44.60	45.60	41.17	41.92	41.92	-4.36%	336,724
May 18, 2026	43.50	46.04	41.92	43.83	43.83	5.82%	275,678
May 15, 2026	38.08	42.36	37.80	41.42	41.42	15.92%	651,324
May 14, 2026	40.45	42.42	31.78	35.73	35.73	-10.22%	576,887
May 13, 2026	39.35	41.27	38.99	39.80	39.80	5.63%	354,467
May 12, 2026	36.41	40.06	34.46	37.68	37.68	7.90%	232,015
May 11, 2026	41.47	44.50	34.41	34.92	34.92	-15.22%	454,796
May 8, 2026	48.28	49.74	41.19	41.19	41.19	-8.77%	311,657
May 7, 2026	44.18	46.26	43.00	45.15	45.15	5.17%	352,578
May 6, 2026	44.00	45.00	42.77	42.93	42.93	-0.23%	126,290
May 5, 2026	38.78	44.33	38.78	43.03	43.03	5.16%	190,903
May 4, 2026	42.50	43.25	39.23	40.92	40.92	-12.29%	270,457
May 1, 2026	46.18	47.39	45.12	46.65	46.65	-4.07%	163,242
Apr 30, 2026	51.76	52.99	47.63	48.63	48.63	-6.50%	100,870
Apr 29, 2026	49.65	53.89	49.65	52.01	52.01	12.87%	145,908